Skip to main content
TRIAL Holdings, Inc. (TYO:141A)
Japan flag Japan · Delayed Price · Currency is JPY
2,401.00
-45.00 (-1.84%)
At close: Dec 5, 2025

TRIAL Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,440.002,445.002,396.002,401.002,401.00-1.84%642,500
Dec 4, 20252,400.002,465.002,390.002,446.002,446.002.04%858,700
Dec 3, 20252,390.002,420.002,319.002,397.002,397.00-0.87%830,500
Dec 2, 20252,428.002,445.002,388.002,418.002,418.00-0.53%680,100
Dec 1, 20252,410.002,454.002,382.002,431.002,431.004.97%1,503,200
Nov 28, 20252,310.002,362.002,309.002,316.002,316.000.61%503,900
Nov 27, 20252,306.002,318.002,276.002,302.002,302.00-1.07%527,800
Nov 26, 20252,343.002,350.002,305.002,327.002,327.000.43%627,600
Nov 25, 20252,333.002,368.002,294.002,317.002,317.00-2.03%780,000
Nov 21, 20252,263.002,368.002,260.002,365.002,365.004.51%1,269,700
Nov 20, 20252,285.002,300.002,258.002,263.002,263.00-0.18%570,300
Nov 19, 20252,285.002,324.002,235.002,267.002,267.00-1.78%974,700
Nov 18, 20252,291.002,366.002,281.002,308.002,308.00-0.09%1,340,700
Nov 17, 20252,415.002,441.002,305.002,310.002,310.00-4.35%1,295,400
Nov 14, 20252,408.002,525.002,363.002,415.002,415.005.09%3,693,900
Nov 13, 20252,284.002,298.002,257.002,298.002,298.000.97%1,155,100
Nov 12, 20252,218.002,278.002,201.002,276.002,276.003.08%1,365,600
Nov 11, 20252,200.002,216.002,171.002,208.002,208.001.24%1,115,600
Nov 10, 20252,160.002,216.002,160.002,181.002,181.004.50%1,601,800
Nov 7, 20252,049.002,087.002,039.002,087.002,087.002.10%554,000
Nov 6, 20252,111.002,117.002,040.002,044.002,044.00-1.83%674,900
Nov 5, 20252,027.002,082.002,022.002,082.002,082.003.22%946,700
Nov 4, 20252,080.002,082.001,996.002,017.002,017.00-2.04%1,074,800
Oct 31, 20252,040.002,079.002,040.002,059.002,059.000.15%583,200
Oct 30, 20252,033.002,056.002,029.002,056.002,056.001.53%669,500
Oct 29, 20252,075.002,088.002,025.002,025.002,025.00-3.11%964,800
Oct 28, 20252,105.002,109.002,070.002,090.002,090.00-1.88%1,059,200
Oct 27, 20252,158.002,168.002,123.002,130.002,130.00-0.56%907,100
Oct 24, 20252,194.002,206.002,142.002,142.002,142.00-2.41%796,100
Oct 23, 20252,228.002,244.002,175.002,195.002,195.00-1.08%978,200
Oct 22, 20252,130.002,230.002,128.002,219.002,219.004.18%1,317,100
Oct 21, 20252,162.002,180.002,130.002,130.002,130.00-0.75%984,600
Oct 20, 20252,196.002,212.002,142.002,146.002,146.00-1.60%998,000
Oct 17, 20252,197.002,230.002,166.002,181.002,181.00-1.58%962,700
Oct 16, 20252,251.002,265.002,189.002,216.002,216.00-2.21%1,538,300
Oct 15, 20252,275.002,299.002,266.002,266.002,266.000.80%628,600
Oct 14, 20252,255.002,275.002,230.002,248.002,248.00-1.66%739,100
Oct 10, 20252,303.002,306.002,267.002,286.002,286.00-1.85%442,100
Oct 9, 20252,306.002,355.002,303.002,329.002,329.001.26%784,900
Oct 8, 20252,272.002,317.002,270.002,300.002,300.000.48%537,400
Oct 7, 20252,288.002,306.002,266.002,289.002,289.001.55%680,300
Oct 6, 20252,250.002,282.002,226.002,254.002,254.000.99%827,100
Oct 3, 20252,198.002,247.002,198.002,232.002,232.002.81%992,600
Oct 2, 20252,271.002,287.002,161.002,171.002,171.00-4.28%1,538,800
Oct 1, 20252,338.002,339.002,267.002,268.002,268.00-3.53%1,227,500
Sep 30, 20252,399.002,399.002,330.002,351.002,351.00-2.65%1,288,100
Sep 29, 20252,382.002,435.002,366.002,415.002,415.001.64%902,900
Sep 26, 20252,376.002,394.002,353.002,376.002,376.000.51%518,100
Sep 25, 20252,352.002,391.002,332.002,364.002,364.00-0.04%551,100
Sep 24, 20252,356.002,375.002,327.002,365.002,365.000.60%654,600
Sep 22, 20252,400.002,404.002,351.002,351.002,351.00-1.67%699,000
Sep 19, 20252,422.002,422.002,356.002,391.002,391.00-1.48%1,332,400
Sep 18, 20252,498.002,503.002,420.002,427.002,427.00-1.74%861,700
Sep 17, 20252,441.002,513.002,435.002,470.002,470.000.65%968,000
Sep 16, 20252,459.002,489.002,424.002,454.002,454.00-0.65%836,700
Sep 12, 20252,467.002,498.002,438.002,470.002,470.002.19%1,139,200
Sep 11, 20252,453.002,457.002,407.002,417.002,417.00-1.47%1,120,000
Sep 10, 20252,475.002,504.002,446.002,453.002,453.00-0.89%955,000
Sep 9, 20252,570.002,576.002,470.002,475.002,475.00-3.13%1,525,100
Sep 8, 20252,537.002,570.002,511.002,555.002,555.001.91%928,400
Sep 5, 20252,511.002,529.002,460.002,507.002,507.00-0.12%1,368,400
Sep 4, 20252,510.002,553.002,500.002,510.002,510.000.08%1,126,200
Sep 3, 20252,583.002,615.002,508.002,508.002,508.00-2.60%1,478,200
Sep 2, 20252,631.002,683.002,565.002,575.002,575.00-1.87%1,549,800
Sep 1, 20252,750.002,774.002,620.002,624.002,624.00-5.37%2,547,200
Aug 29, 20252,885.002,895.002,756.002,773.002,773.00-3.21%2,036,900
Aug 28, 20252,827.002,965.002,795.002,865.002,865.000.99%4,056,900
Aug 27, 20252,645.002,842.002,637.002,837.002,837.008.82%5,250,600
Aug 26, 20252,575.002,607.002,543.002,607.002,607.000.27%1,301,700
Aug 25, 20252,477.002,645.002,463.002,600.002,600.005.61%2,953,000
Aug 22, 20252,560.002,589.002,462.002,462.002,462.00-1.52%1,993,900
Aug 21, 20252,669.002,685.002,466.002,500.002,500.00-2.04%4,169,300
Aug 20, 20252,465.002,604.002,420.002,552.002,552.004.04%4,502,400
Aug 19, 20252,450.002,489.002,410.002,453.002,453.000.74%2,191,600
Aug 18, 20252,439.002,463.002,396.002,435.002,435.00-0.61%2,690,900
Aug 15, 20252,285.002,450.002,261.002,450.002,450.008.36%7,698,300
Aug 14, 20252,350.002,373.002,231.002,261.002,261.00-11.33%7,423,800
Aug 13, 20252,559.002,581.002,507.002,550.002,550.000.51%1,577,200
Aug 12, 20252,525.002,554.002,516.002,537.002,537.001.44%1,288,000
Aug 8, 20252,456.002,528.002,452.002,501.002,501.001.50%1,091,500
Aug 7, 20252,423.002,483.002,407.002,464.002,464.001.15%1,163,400
Aug 6, 20252,440.002,453.002,415.002,436.002,436.00-0.12%756,300
Aug 5, 20252,437.002,458.002,419.002,439.002,439.000.87%674,100
Aug 4, 20252,375.002,463.002,371.002,418.002,418.00-0.25%1,064,400
Aug 1, 20252,380.002,435.002,367.002,424.002,424.001.72%864,100
Jul 31, 20252,408.002,417.002,359.002,383.002,383.00-1.33%1,225,100
Jul 30, 20252,451.002,459.002,406.002,415.002,415.00-2.27%1,406,400
Jul 29, 20252,506.002,514.002,439.002,471.002,471.00-2.10%1,669,400
Jul 28, 20252,508.002,553.002,489.002,524.002,524.001.49%1,372,900
Jul 25, 20252,511.002,545.002,481.002,487.002,487.00-1.43%1,116,900
Jul 24, 20252,491.002,574.002,452.002,523.002,523.001.00%2,030,100
Jul 23, 20252,477.002,583.002,436.002,498.002,498.003.52%3,886,400
Jul 22, 20252,420.002,426.002,370.002,413.002,413.000.12%1,046,700
Jul 18, 20252,443.002,521.002,400.002,410.002,410.00-0.86%1,672,100
Jul 17, 20252,428.002,497.002,420.002,431.002,431.00-0.04%1,076,700
Jul 16, 20252,442.002,459.002,400.002,432.002,432.00-0.65%1,513,800
Jul 15, 20252,513.002,544.002,442.002,448.002,448.00-2.55%1,847,700
Jul 14, 20252,571.002,574.002,421.002,512.002,512.00-3.94%4,033,500
Jul 11, 20252,626.002,664.002,578.002,615.002,615.00-0.65%1,786,300
Jul 10, 20252,618.002,645.002,541.002,632.002,632.001.27%2,132,500